Tổng Công ty cổ phần Xuất nhập khẩu và Xây dựng Việt Nam (vcg)

17.25
0.05
(0.29%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-15) 		-0.85 -4.64% 57,908,000 -9,426,813 -166.5
17.10
18.45
17.45
2 tháng
(2024-09-16) 		-0.75 -4.12% 156,502,800 -19,758,137 -355.9
17.10
19.30
17.45
3 tháng
(2024-08-16) 		-1.60 -8.40% 217,186,400 -22,546,236 -408.0
17.10
19.35
17.45
6 tháng
(2024-05-20) 		-3.31 -15.94% 464,634,200 -29,558,533 -548.1
16.40
20.89
17.45
12 tháng
(2023-11-20) 		-3.22 -15.58% 1,276,702,900 -37,783,233 -749.1
16.40
23.08
17.45
24 tháng
(2022-11-25) 		6.17 54.66% 3,733,168,300 -7,759,755 -114.6
11.28
26.25
17.45
36 tháng
(2021-11-30) 		-18.19 -51.04% 5,141,320,800 1,007,065 233.4
9.58
39.52
17.45
60 tháng
(2019-12-11) 		0.43 2.54% 5,363,517,564 3,541,525 361.7
9.58
39.52
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2013
5.15
 328,048 5.01 5.15 5.01 10,000 0 0.1
29/08/2013
5.01
 753,020 5.01 5.15 5.01 0 464,500 -4.9
28/08/2013
5.01
 832,700 5.11 5.11 4.96 0 191,200 -2.0
27/08/2013
5.11
 289,800 5.25 5.25 5.11 0 92,900 -1.0
26/08/2013
5.25
 438,158 5.15 5.25 5.11 0 92,900 -1.0
23/08/2013
5.15
 828,900 5.44 5.49 5.15 4,000 561,600 -6.1
22/08/2013
5.44
 854,210 5.49 5.63 5.39 0 95,800 -1.1
21/08/2013
5.49
 981,711 5.39 5.53 5.30 0 7,000 -0.1
20/08/2013
5.39
 749,083 5.39 5.44 5.25 0 4,000 -0.0
19/08/2013
5.39
 839,611 5.25 5.49 5.20 0 112,800 -1.3
16/08/2013
5.25
 360,834 5.30 5.30 5.15 0 31,500 -0.3
15/08/2013
5.30
 567,673 5.11 5.30 5.01 4,000 0 0.0
14/08/2013
5.11
 350,850 5.06 5.11 4.96 20,000 0 0.2
13/08/2013
5.06
 405,107 5.01 5.11 4.96 33,500 69,000 -0.4
12/08/2013
5.01
 206,493 5.06 5.53 4.91 4,000 55,500 -0.5
09/08/2013
5.06
 239,375 5.01 5.11 5.01 0 81,275 -0.9
08/08/2013
5.01
 432,994 5.11 5.20 5.01 0 106,000 -1.1
07/08/2013
5.11
 426,978 5.25 5.49 5.11 0 101,362 -1.1
06/08/2013
5.25
 339,737 5.20 5.25 5.15 92,900 104,300 -0.1
05/08/2013
5.20
 422,372 5.30 5.34 5.15 0 0 0
02/08/2013
5.30
 641,664 5.01 5.49 5.01 92,900 70,763 0.3
01/08/2013
5.01
 302,123 4.96 5.06 4.91 3,000 7,600 -0.0
31/07/2013
4.96
 405,452 5.01 5.06 4.91 0 185,800 -1.9
30/07/2013
5.01
 183,601 5.01 5.49 5.01 0 3,000 -0.0
29/07/2013
5.01
 344,201 5.20 5.20 5.01 0 6,400 -0.1
26/07/2013
5.20
 800,600 5.20 5.25 5.11 0 253,300 -2.7
25/07/2013
5.20
 303,600 5.34 5.34 5.15 3,000 51,600 -0.5
24/07/2013
5.34
 526,900 5.44 5.44 5.25 0 35,900 -0.4
23/07/2013
5.44
 273,700 5.44 5.49 5.39 0 0 0
22/07/2013
5.44
 265,100 5.49 5.49 5.39 0 100 -0.0
19/07/2013
5.49
 269,600 5.39 5.49 5.39 0 39,700 -0.5
18/07/2013
5.39
 293,400 5.49 5.53 5.39 0 2,600 -0.0
17/07/2013
5.49
 583,000 5.49 5.53 5.39 0 278,700 -3.2
16/07/2013
5.49
 319,200 5.49 5.53 5.44 0 50,000 -0.6
15/07/2013
5.49
 375,300 5.58 5.58 5.44 0 92,800 -1.1
12/07/2013
5.58
 492,500 5.44 5.58 5.39 0 0 0
11/07/2013
5.44
 386,500 5.39 5.44 5.30 0 85,900 -1.0
10/07/2013
5.39
 759,100 5.49 5.58 5.34 0 464,000 -5.3
09/07/2013
5.49
 324,400 5.39 5.49 5.39 0 6,700 -0.1
08/07/2013
5.39
 395,600 5.53 5.53 5.39 0 0 0
05/07/2013
5.53
 695,800 5.53 5.68 5.49 0 0 0
04/07/2013
5.53
 637,600 5.58 5.63 5.49 0 8,000 -0.1
03/07/2013
5.58
 690,000 5.53 5.58 5.49 0 0 0
02/07/2013
5.53
 498,600 5.44 5.58 5.44 0 0 0
01/07/2013
5.44
 399,000 5.53 5.53 5.34 3,000 92,900 -1.0
28/06/2013
5.53
 1,082,900 5.44 5.63 5.44 3,400 0 0.0
27/06/2013
5.44
 989,900 5.39 5.49 5.34 0 371,600 -4.2
26/06/2013
5.39
 1,438,300 5.25 5.44 5.11 2,100 744,000 -8.2
25/06/2013
5.25
 1,834,500 5.73 5.73 5.20 6,500 465,500 -5.1
24/06/2013
5.73
 2,581,400 6.11 6.11 5.68 14,200 652,300 -7.7
21/06/2013
6.11
 5,333,700 6.25 6.35 5.92 4,374,600 270,600 54.3
20/06/2013
6.25
 1,457,500 6.44 6.44 6.11 847,300 19,600 10.9
19/06/2013
6.44
 881,400 6.39 6.49 6.35 600,400 11,100 7.9
18/06/2013
6.39
 1,864,000 6.35 6.44 6.15 698,900 7,400 9.1
17/06/2013
6.35
 3,249,200 6.30 6.58 6.20 212,600 4,000 2.8
14/06/2013
6.30
 1,872,400 6.15 6.44 6.20 8,500 8,000 0.0
13/06/2013
6.15
 1,056,700 6.11 6.20 6.01 0 45,800 -0.6
12/06/2013
6.11
 2,469,300 6.01 6.20 5.96 23,800 1,000 0.3
11/06/2013
6.01
 954,300 5.96 6.01 5.87 76,700 0 1.0
10/06/2013
5.96
 1,435,500 5.96 6.06 5.87 0 121,200 -1.5
07/06/2013
5.96
 1,083,300 5.96 6.06 5.92 7,000 0 0.1
06/06/2013
5.96
 1,192,200 5.92 6.01 5.77 0 0 0
05/06/2013
5.92
 771,000 5.82 5.92 5.77 0 0 0
04/06/2013
5.82
 1,261,100 5.96 6.01 5.77 0 5,532 -0.1
03/06/2013
5.96
 493,600 6.01 6.11 5.87 0 6,900 -0.1
31/05/2013
6.01
 1,376,600 6.15 6.30 5.92 200 76,700 -1.0
30/05/2013
6.15
 1,673,400 5.77 6.15 5.68 0 99,000 -1.2
29/05/2013
5.77
 1,295,100 5.96 6.15 5.73 1,000 0 0.0
28/05/2013
5.96
 1,640,100 6.01 6.01 5.73 0 480,100 -5.9
27/05/2013
6.01
 1,191,700 5.82 6.11 5.82 0 13,000 -0.2
24/05/2013
5.82
 1,162,800 5.77 5.87 5.73 0 230,100 -2.8
23/05/2013
5.77
 2,210,600 5.92 5.96 5.68 0 402,500 -5.0
22/05/2013
5.92
 1,560,700 5.92 6.06 5.87 0 0 0
21/05/2013
5.92
 2,920,500 5.68 6.11 5.63 0 71,000 -0.9
20/05/2013
5.68
 1,386,200 5.34 5.73 5.25 0 0 0
17/05/2013
5.34
 587,700 5.44 5.49 5.30 0 1,000 -0.0
16/05/2013
5.44
 1,457,700 5.39 5.58 5.34 135,500 0 1.6
15/05/2013
5.39
 1,185,400 5.15 5.58 5.11 6,500 1,000 0.1
14/05/2013
5.15
 885,500 5.30 5.30 5.01 151,300 0 1.6
13/05/2013
5.30
 990,700 5.15 5.34 5.11 20,500 0 0.2
10/05/2013
5.15
 629,600 5.15 5.30 5.06 0 0 0
09/05/2013
5.15
 1,268,200 4.96 5.25 4.96 1,100 1,100 -0.0
08/05/2013
4.96
 1,025,300 5.06 5.15 4.82 0 0 0
07/05/2013
5.06
 934,800 5.06 5.30 5.01 0 1,900 -0.0
06/05/2013
5.06
 1,444,700 4.72 5.06 4.72 0 0 0
03/05/2013
4.72
 789,600 4.58 4.72 4.48 46,000 260,000 -2.0
02/05/2013
4.58
 261,400 4.58 4.63 4.44 0 56,000 -0.5
26/04/2013
4.58
 373,900 4.77 4.82 4.53 0 7,800 -0.1
25/04/2013
4.77
 899,000 4.53 4.82 4.53 0 10,000 -0.1
24/04/2013
4.53
 549,700 4.53 4.63 4.44 0 228,300 -2.2
23/04/2013
4.53
 579,600 4.39 4.68 4.39 1,000 6,400 -0.1
22/04/2013
4.39
 827,200 4.77 4.77 4.34 0 304,400 -2.9
18/04/2013
4.77
 804,400 4.91 4.91 4.68 0 23,000 -0.2
17/04/2013
4.91
 458,700 5.01 5.11 4.87 1,200 0 0.0
16/04/2013
5.01
 652,400 5.11 5.11 4.82 2,000 25,100 -0.2
15/04/2013
5.11
 603,000 5.34 5.34 4.96 7,500 44,000 -0.4
12/04/2013
5.34
 841,400 5.39 5.63 5.25 2,000 172,200 -1.9
11/04/2013
5.39
 732,000 5.39 5.49 5.30 0 398,600 -4.5
10/04/2013
5.39
 1,204,300 5.53 5.63 5.34 100 21,900 -0.3
09/04/2013
5.53
 386,900 5.63 5.63 5.44 0 15,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |